6963 ローム(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 4,190 | 4,220 | 4,190 | 4,220 | 2,000 | 1,055 |
| 1994-12-29 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 1,050 |
| 1994-12-28 | 4,250 | 4,250 | 4,220 | 4,220 | 2,000 | 1,055 |
| 1994-12-27 | 4,180 | 4,190 | 4,180 | 4,190 | 3,000 | 1,047.50 |
| 1994-12-26 | 4,190 | 4,200 | 4,190 | 4,190 | 9,000 | 1,047.50 |
| 1994-12-22 | 4,140 | 4,200 | 4,140 | 4,200 | 4,000 | 1,050 |
| 1994-12-21 | 4,090 | 4,140 | 4,080 | 4,140 | 15,000 | 1,035 |
| 1994-12-20 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 1,017.50 |
| 1994-12-19 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 1,037.50 |
| 1994-12-16 | 4,080 | 4,080 | 4,060 | 4,060 | 4,000 | 1,015 |
| 1994-12-15 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,025 |
| 1994-12-14 | 4,090 | 4,090 | 4,070 | 4,070 | 3,000 | 1,017.50 |
| 1994-12-13 | 4,130 | 4,130 | 4,080 | 4,080 | 2,000 | 1,020 |
| 1994-12-12 | 4,120 | 4,130 | 4,120 | 4,130 | 5,000 | 1,032.50 |
| 1994-12-09 | 4,180 | 4,200 | 4,180 | 4,200 | 18,000 | 1,050 |
| 1994-12-08 | 4,220 | 4,220 | 4,210 | 4,210 | 2,000 | 1,052.50 |
| 1994-12-07 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 1,057.50 |
| 1994-12-06 | 4,210 | 4,230 | 4,210 | 4,230 | 6,000 | 1,057.50 |
| 1994-12-05 | 4,180 | 4,200 | 4,180 | 4,190 | 5,000 | 1,047.50 |
| 1994-12-02 | 4,070 | 4,090 | 4,070 | 4,090 | 2,000 | 1,022.50 |
| 1994-12-01 | 4,100 | 4,120 | 4,100 | 4,120 | 4,000 | 1,030 |
| 1994-11-30 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,025 |
| 1994-11-29 | 4,080 | 4,080 | 4,050 | 4,050 | 3,000 | 1,012.50 |
| 1994-11-28 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 1,012.50 |
| 1994-11-25 | 4,050 | 4,060 | 4,050 | 4,060 | 3,000 | 1,015 |
| 1994-11-24 | 4,010 | 4,060 | 4,010 | 4,050 | 6,000 | 1,012.50 |
| 1994-11-22 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 1,025 |
| 1994-11-21 | 4,190 | 4,210 | 4,190 | 4,210 | 2,000 | 1,052.50 |
| 1994-11-18 | 4,240 | 4,250 | 4,240 | 4,250 | 2,000 | 1,062.50 |
| 1994-11-17 | 4,150 | 4,170 | 4,150 | 4,170 | 4,000 | 1,042.50 |
| 1994-11-16 | 4,130 | 4,140 | 4,130 | 4,140 | 7,000 | 1,035 |
| 1994-11-15 | 4,090 | 4,110 | 4,090 | 4,110 | 2,000 | 1,027.50 |
| 1994-11-14 | 4,080 | 4,080 | 4,070 | 4,070 | 3,000 | 1,017.50 |
| 1994-11-11 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 1,015 |
| 1994-11-10 | 4,070 | 4,070 | 4,040 | 4,070 | 9,000 | 1,017.50 |
| 1994-11-09 | 4,070 | 4,070 | 4,040 | 4,040 | 4,000 | 1,010 |
| 1994-11-08 | 4,120 | 4,120 | 4,090 | 4,090 | 3,000 | 1,022.50 |
| 1994-11-07 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 1,027.50 |
| 1994-11-04 | 4,230 | 4,230 | 4,220 | 4,220 | 2,000 | 1,055 |
| 1994-11-02 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 1,060 |
| 1994-11-01 | 4,260 | 4,260 | 4,250 | 4,250 | 2,000 | 1,062.50 |
| 1994-10-31 | 4,250 | 4,250 | 4,240 | 4,250 | 5,000 | 1,062.50 |
| 1994-10-28 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 1,042.50 |
| 1994-10-27 | 4,130 | 4,130 | 4,110 | 4,130 | 5,000 | 1,032.50 |
| 1994-10-26 | 4,120 | 4,120 | 4,110 | 4,110 | 6,000 | 1,027.50 |
| 1994-10-25 | 4,140 | 4,140 | 4,110 | 4,110 | 4,000 | 1,027.50 |
| 1994-10-24 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 1,042.50 |
| 1994-10-21 | 4,210 | 4,210 | 4,170 | 4,170 | 5,000 | 1,042.50 |
| 1994-10-20 | 4,270 | 4,270 | 4,250 | 4,250 | 4,000 | 1,062.50 |
| 1994-10-19 | 4,310 | 4,310 | 4,300 | 4,300 | 6,000 | 1,075 |
| 1994-10-18 | 4,340 | 4,340 | 4,320 | 4,320 | 4,000 | 1,080 |
| 1994-10-17 | 4,420 | 4,420 | 4,420 | 4,420 | 3,000 | 1,105 |
| 1994-10-14 | 4,410 | 4,420 | 4,410 | 4,420 | 3,000 | 1,105 |
| 1994-10-13 | 4,450 | 4,450 | 4,430 | 4,440 | 5,000 | 1,110 |
| 1994-10-12 | 4,400 | 4,450 | 4,400 | 4,450 | 8,000 | 1,112.50 |
| 1994-10-11 | 4,320 | 4,320 | 4,310 | 4,310 | 7,000 | 1,077.50 |
| 1994-10-07 | 4,230 | 4,300 | 4,230 | 4,300 | 5,000 | 1,075 |
| 1994-10-06 | 4,220 | 4,220 | 4,220 | 4,220 | 1,000 | 1,055 |
| 1994-10-05 | 4,190 | 4,250 | 4,190 | 4,250 | 5,000 | 1,062.50 |
| 1994-10-04 | 4,270 | 4,270 | 4,250 | 4,250 | 4,000 | 1,062.50 |
| 1994-10-03 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 1,075 |
| 1994-09-30 | 4,320 | 4,340 | 4,290 | 4,320 | 5,000 | 1,080 |
| 1994-09-29 | 4,320 | 4,320 | 4,310 | 4,310 | 3,000 | 1,077.50 |
| 1994-09-28 | 4,310 | 4,310 | 4,300 | 4,310 | 3,000 | 1,077.50 |
| 1994-09-27 | 4,300 | 4,300 | 4,270 | 4,270 | 6,000 | 1,067.50 |
| 1994-09-26 | 4,350 | 4,380 | 4,340 | 4,340 | 43,000 | 1,085 |
| 1994-09-22 | 4,280 | 4,330 | 4,280 | 4,320 | 4,000 | 1,080 |
| 1994-09-21 | 4,190 | 4,280 | 4,190 | 4,280 | 4,000 | 1,070 |
| 1994-09-20 | 4,200 | 4,210 | 4,200 | 4,210 | 3,000 | 1,052.50 |
| 1994-09-19 | 4,220 | 4,220 | 4,190 | 4,190 | 12,000 | 1,047.50 |
| 1994-09-16 | 4,230 | 4,270 | 4,230 | 4,240 | 27,000 | 1,060 |
| 1994-09-14 | 4,330 | 4,330 | 4,320 | 4,320 | 1,001,000 | 1,080 |
| 1994-09-13 | 4,260 | 4,330 | 4,260 | 4,330 | 1,003,000 | 1,082.50 |
| 1994-09-12 | 4,290 | 4,290 | 4,270 | 4,270 | 4,000 | 1,067.50 |
| 1994-09-09 | 4,210 | 4,220 | 4,190 | 4,190 | 7,000 | 1,047.50 |
| 1994-09-08 | 4,150 | 4,200 | 4,150 | 4,170 | 11,000 | 1,042.50 |
| 1994-09-07 | 4,160 | 4,160 | 4,130 | 4,150 | 4,000 | 1,037.50 |
| 1994-09-06 | 4,240 | 4,240 | 4,240 | 4,240 | 1,000 | 1,060 |
| 1994-09-05 | 4,310 | 4,330 | 4,260 | 4,260 | 4,000 | 1,065 |
| 1994-09-02 | 4,310 | 4,340 | 4,310 | 4,310 | 3,000 | 1,077.50 |
| 1994-09-01 | 4,340 | 4,340 | 4,330 | 4,330 | 6,000 | 1,082.50 |
| 1994-08-31 | 4,250 | 4,340 | 4,250 | 4,340 | 754,000 | 1,085 |
| 1994-08-30 | 4,210 | 4,240 | 4,210 | 4,240 | 3,000 | 1,060 |
| 1994-08-29 | 4,180 | 4,200 | 4,180 | 4,200 | 1,013,000 | 1,050 |
| 1994-08-26 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 1,035 |
| 1994-08-25 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 1,042.50 |
| 1994-08-24 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 1,035 |
| 1994-08-23 | 4,160 | 4,160 | 4,110 | 4,140 | 6,000 | 1,035 |
| 1994-08-22 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 | 1,047.50 |
| 1994-08-19 | 4,260 | 4,260 | 4,230 | 4,230 | 3,000 | 1,057.50 |
| 1994-08-18 | 4,260 | 4,260 | 4,260 | 4,260 | 2,000 | 1,065 |
| 1994-08-17 | 4,330 | 4,330 | 4,290 | 4,290 | 3,000 | 1,072.50 |
| 1994-08-16 | 4,300 | 4,320 | 4,300 | 4,300 | 6,000 | 1,075 |
| 1994-08-15 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 | 1,067.50 |
| 1994-08-12 | 4,290 | 4,330 | 4,290 | 4,330 | 4,000 | 1,082.50 |
| 1994-08-11 | 4,390 | 4,390 | 4,340 | 4,340 | 4,000 | 1,085 |
| 1994-08-10 | 4,330 | 4,330 | 4,330 | 4,330 | 3,000 | 1,082.50 |
| 1994-08-09 | 4,320 | 4,320 | 4,300 | 4,300 | 4,000 | 1,075 |
| 1994-08-08 | 4,200 | 4,250 | 4,200 | 4,250 | 6,000 | 1,062.50 |
| 1994-08-05 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 1,062.50 |
| 1994-08-04 | 4,230 | 4,260 | 4,230 | 4,260 | 3,000 | 1,065 |
| 1994-08-03 | 4,280 | 4,280 | 4,280 | 4,280 | 5,000 | 1,070 |
| 1994-08-02 | 4,240 | 4,250 | 4,230 | 4,250 | 5,000 | 1,062.50 |
| 1994-08-01 | 4,200 | 4,250 | 4,200 | 4,240 | 6,000 | 1,060 |
| 1994-07-29 | 4,150 | 4,150 | 4,140 | 4,150 | 6,000 | 1,037.50 |
| 1994-07-28 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 1,025 |
| 1994-07-27 | 4,170 | 4,170 | 4,100 | 4,110 | 7,000 | 1,027.50 |
| 1994-07-26 | 4,150 | 4,190 | 4,150 | 4,150 | 10,000 | 1,037.50 |
| 1994-07-25 | 4,230 | 4,250 | 4,230 | 4,250 | 5,000 | 1,062.50 |
| 1994-07-22 | 4,350 | 4,350 | 4,290 | 4,290 | 22,000 | 1,072.50 |
| 1994-07-21 | 4,430 | 4,430 | 4,380 | 4,380 | 328,000 | 1,095 |
| 1994-07-20 | 4,440 | 4,440 | 4,410 | 4,410 | 303,000 | 1,102.50 |
| 1994-07-19 | 4,410 | 4,410 | 4,400 | 4,400 | 3,000 | 1,100 |
| 1994-07-18 | 4,390 | 4,420 | 4,390 | 4,420 | 3,000 | 1,105 |
| 1994-07-15 | 4,480 | 4,480 | 4,430 | 4,430 | 6,000 | 1,107.50 |
| 1994-07-14 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 | 1,110 |
| 1994-07-13 | 4,360 | 4,410 | 4,360 | 4,400 | 6,000 | 1,100 |
| 1994-07-12 | 4,350 | 4,360 | 4,350 | 4,360 | 8,000 | 1,090 |
| 1994-07-11 | 4,440 | 4,450 | 4,420 | 4,420 | 7,000 | 1,105 |
| 1994-07-08 | 4,440 | 4,440 | 4,440 | 4,440 | 4,000 | 1,110 |
| 1994-07-07 | 4,520 | 4,520 | 4,520 | 4,520 | 3,000 | 1,130 |
| 1994-07-06 | 4,600 | 4,650 | 4,600 | 4,610 | 9,000 | 1,152.50 |
| 1994-07-05 | 4,590 | 4,650 | 4,590 | 4,650 | 15,000 | 1,162.50 |
| 1994-07-04 | 4,570 | 4,570 | 4,570 | 4,570 | 3,000 | 1,142.50 |
| 1994-07-01 | 4,530 | 4,560 | 4,500 | 4,530 | 14,000 | 1,132.50 |
| 1994-06-30 | 4,550 | 4,600 | 4,550 | 4,580 | 12,000 | 1,145 |
| 1994-06-29 | 4,500 | 4,610 | 4,500 | 4,590 | 12,000 | 1,147.50 |
| 1994-06-28 | 4,350 | 4,500 | 4,350 | 4,500 | 11,000 | 1,125 |
| 1994-06-27 | 4,330 | 4,350 | 4,330 | 4,330 | 12,000 | 1,082.50 |
| 1994-06-24 | 4,450 | 4,470 | 4,430 | 4,430 | 14,000 | 1,107.50 |
| 1994-06-23 | 4,490 | 4,500 | 4,470 | 4,470 | 9,000 | 1,117.50 |
| 1994-06-22 | 4,400 | 4,480 | 4,400 | 4,450 | 10,000 | 1,112.50 |
| 1994-06-21 | 4,440 | 4,520 | 4,440 | 4,480 | 10,000 | 1,120 |
| 1994-06-20 | 4,560 | 4,560 | 4,540 | 4,540 | 6,000 | 1,135 |
| 1994-06-17 | 4,570 | 4,590 | 4,540 | 4,580 | 32,000 | 1,145 |
| 1994-06-16 | 4,530 | 4,530 | 4,480 | 4,480 | 7,000 | 1,120 |
| 1994-06-15 | 4,600 | 4,610 | 4,560 | 4,560 | 45,000 | 1,140 |
| 1994-06-14 | 4,550 | 4,600 | 4,540 | 4,600 | 1,037,000 | 1,150 |
| 1994-06-13 | 4,550 | 4,570 | 4,550 | 4,550 | 22,000 | 1,137.50 |
| 1994-06-10 | 4,500 | 4,510 | 4,480 | 4,500 | 29,000 | 1,125 |
| 1994-06-09 | 4,440 | 4,470 | 4,440 | 4,450 | 7,000 | 1,112.50 |
| 1994-06-08 | 4,320 | 4,420 | 4,320 | 4,400 | 221,000 | 1,100 |
| 1994-06-07 | 4,300 | 4,330 | 4,300 | 4,330 | 7,000 | 1,082.50 |
| 1994-06-06 | 4,310 | 4,310 | 4,260 | 4,260 | 4,000 | 1,065 |
| 1994-06-03 | 4,300 | 4,340 | 4,280 | 4,340 | 4,000 | 1,085 |
| 1994-06-02 | 4,270 | 4,370 | 4,270 | 4,310 | 74,000 | 1,077.50 |
| 1994-06-01 | 4,280 | 4,300 | 4,260 | 4,270 | 47,000 | 1,067.50 |
| 1994-05-31 | 4,150 | 4,290 | 4,150 | 4,290 | 123,000 | 1,072.50 |
| 1994-05-30 | 4,140 | 4,170 | 4,130 | 4,170 | 25,000 | 1,042.50 |
| 1994-05-27 | 4,120 | 4,130 | 4,110 | 4,130 | 14,000 | 1,032.50 |
| 1994-05-26 | 4,080 | 4,110 | 4,080 | 4,110 | 6,000 | 1,027.50 |
| 1994-05-25 | 4,080 | 4,080 | 4,080 | 4,080 | 2,000 | 1,020 |
| 1994-05-24 | 4,080 | 4,100 | 4,080 | 4,100 | 10,000 | 1,025 |
| 1994-05-23 | 4,060 | 4,060 | 4,050 | 4,050 | 4,000 | 1,012.50 |
| 1994-05-20 | 4,090 | 4,090 | 4,090 | 4,090 | 2,000 | 1,022.50 |
| 1994-05-19 | 4,080 | 4,080 | 4,080 | 4,080 | 2,000 | 1,020 |
| 1994-05-18 | 4,090 | 4,100 | 4,070 | 4,100 | 32,000 | 1,025 |
| 1994-05-17 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 1,012.50 |
| 1994-05-16 | 4,070 | 4,070 | 4,070 | 4,070 | 3,000 | 1,017.50 |
| 1994-05-13 | 4,040 | 4,050 | 4,040 | 4,040 | 33,000 | 1,010 |
| 1994-05-12 | 4,040 | 4,040 | 4,040 | 4,040 | 3,000 | 1,010 |
| 1994-05-11 | 4,060 | 4,070 | 4,040 | 4,050 | 6,000 | 1,012.50 |
| 1994-05-10 | 4,050 | 4,050 | 4,020 | 4,050 | 8,000 | 1,012.50 |
| 1994-05-09 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 1,002.50 |
| 1994-05-06 | 4,030 | 4,030 | 4,030 | 4,030 | 3,000 | 1,007.50 |
| 1994-05-02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,000 |
| 1994-04-28 | 4,080 | 4,100 | 4,050 | 4,050 | 15,000 | 1,012.50 |
| 1994-04-27 | 4,020 | 4,100 | 4,020 | 4,100 | 9,000 | 1,025 |
| 1994-04-26 | 4,030 | 4,030 | 4,010 | 4,010 | 2,000 | 1,002.50 |
| 1994-04-25 | 4,020 | 4,030 | 4,010 | 4,030 | 7,000 | 1,007.50 |
| 1994-04-22 | 4,090 | 4,090 | 4,080 | 4,080 | 9,000 | 1,020 |
| 1994-04-21 | 4,030 | 4,030 | 4,000 | 4,030 | 3,000 | 1,007.50 |
| 1994-04-20 | 4,160 | 4,180 | 4,150 | 4,160 | 5,000 | 1,040 |
| 1994-04-19 | 4,080 | 4,170 | 4,080 | 4,170 | 54,000 | 1,042.50 |
| 1994-04-18 | 4,010 | 4,100 | 4,010 | 4,100 | 44,000 | 1,025 |
| 1994-04-15 | 4,020 | 4,030 | 4,000 | 4,030 | 43,000 | 1,007.50 |
| 1994-04-14 | 3,940 | 4,010 | 3,940 | 4,000 | 89,000 | 1,000 |
| 1994-04-13 | 3,790 | 3,850 | 3,790 | 3,850 | 31,000 | 962.50 |
| 1994-04-12 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 957.50 |
| 1994-04-11 | 3,890 | 3,890 | 3,840 | 3,840 | 5,000 | 960 |
| 1994-04-08 | 3,830 | 3,860 | 3,820 | 3,820 | 20,000 | 955 |
| 1994-04-07 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 960 |
| 1994-04-06 | 3,940 | 3,940 | 3,880 | 3,880 | 3,000 | 970 |
| 1994-04-05 | 3,860 | 3,900 | 3,830 | 3,830 | 4,000 | 957.50 |
| 1994-04-04 | 3,820 | 3,830 | 3,810 | 3,830 | 9,000 | 957.50 |
| 1994-04-01 | 3,890 | 3,890 | 3,860 | 3,860 | 26,000 | 965 |
| 1994-03-31 | 3,900 | 3,900 | 3,890 | 3,890 | 5,000 | 972.50 |
| 1994-03-30 | 3,860 | 3,860 | 3,860 | 3,860 | 4,000 | 965 |
| 1994-03-29 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 990 |
| 1994-03-28 | 4,030 | 4,030 | 3,990 | 3,990 | 5,000 | 997.50 |
| 1994-03-25 | 4,000 | 4,000 | 3,910 | 3,930 | 779,000 | 982.50 |
| 1994-03-24 | 3,900 | 4,000 | 3,900 | 4,000 | 788,000 | 1,000 |
| 1994-03-23 | 3,930 | 3,930 | 3,930 | 3,930 | 5,000 | 982.50 |
| 1994-03-22 | 4,010 | 4,010 | 3,950 | 4,000 | 22,000 | 1,000 |
| 1994-03-18 | 4,020 | 4,030 | 4,020 | 4,030 | 13,000 | 1,007.50 |
| 1994-03-17 | 4,060 | 4,060 | 4,060 | 4,060 | 4,000 | 1,015 |
| 1994-03-16 | 4,110 | 4,120 | 4,090 | 4,090 | 111,000 | 1,022.50 |
| 1994-03-15 | 4,090 | 4,100 | 4,070 | 4,070 | 9,000 | 1,017.50 |
| 1994-03-14 | 4,090 | 4,120 | 4,090 | 4,100 | 10,000 | 1,025 |
| 1994-03-11 | 4,130 | 4,130 | 4,080 | 4,080 | 17,000 | 1,020 |
| 1994-03-10 | 4,060 | 4,060 | 4,030 | 4,050 | 18,000 | 1,012.50 |
| 1994-03-09 | 4,010 | 4,010 | 4,000 | 4,000 | 7,000 | 1,000 |
| 1994-03-08 | 4,050 | 4,060 | 4,020 | 4,020 | 11,000 | 1,005 |
| 1994-03-07 | 4,040 | 4,060 | 4,030 | 4,030 | 7,000 | 1,007.50 |
| 1994-03-04 | 3,970 | 4,060 | 3,970 | 4,060 | 6,000 | 1,015 |
| 1994-03-03 | 4,040 | 4,040 | 3,970 | 3,970 | 12,000 | 992.50 |
| 1994-03-02 | 4,060 | 4,100 | 4,030 | 4,030 | 11,000 | 1,007.50 |
| 1994-03-01 | 4,230 | 4,230 | 4,050 | 4,060 | 30,000 | 1,015 |
| 1994-02-28 | 4,110 | 4,220 | 4,110 | 4,200 | 102,000 | 1,050 |
| 1994-02-25 | 3,980 | 4,100 | 3,960 | 4,100 | 18,000 | 1,025 |
| 1994-02-24 | 3,930 | 4,000 | 3,930 | 3,990 | 27,000 | 997.50 |
| 1994-02-23 | 3,810 | 3,860 | 3,810 | 3,860 | 16,000 | 965 |
| 1994-02-22 | 3,700 | 3,810 | 3,700 | 3,810 | 9,000 | 952.50 |
| 1994-02-21 | 3,600 | 3,720 | 3,600 | 3,720 | 18,000 | 930 |
| 1994-02-18 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 900 |
| 1994-02-17 | 3,640 | 3,640 | 3,600 | 3,600 | 4,000 | 900 |
| 1994-02-16 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 925 |
| 1994-02-15 | 3,610 | 3,630 | 3,580 | 3,620 | 25,000 | 905 |
| 1994-02-14 | 3,690 | 3,760 | 3,690 | 3,760 | 15,000 | 940 |
| 1994-02-10 | 3,740 | 3,760 | 3,730 | 3,730 | 10,000 | 932.50 |
| 1994-02-09 | 3,760 | 3,770 | 3,750 | 3,750 | 31,000 | 937.50 |
| 1994-02-08 | 3,760 | 3,800 | 3,740 | 3,790 | 7,000 | 947.50 |
| 1994-02-07 | 3,720 | 3,730 | 3,720 | 3,720 | 9,000 | 930 |
| 1994-02-04 | 3,720 | 3,730 | 3,700 | 3,700 | 8,000 | 925 |
| 1994-02-03 | 3,800 | 3,800 | 3,700 | 3,700 | 8,000 | 925 |
| 1994-02-02 | 3,720 | 3,840 | 3,720 | 3,820 | 30,000 | 955 |
| 1994-02-01 | 3,830 | 3,840 | 3,780 | 3,780 | 87,000 | 945 |
| 1994-01-31 | 3,680 | 3,800 | 3,670 | 3,800 | 53,000 | 950 |
| 1994-01-28 | 3,490 | 3,540 | 3,490 | 3,530 | 13,000 | 882.50 |
| 1994-01-27 | 3,560 | 3,620 | 3,560 | 3,620 | 18,000 | 905 |
| 1994-01-26 | 3,510 | 3,590 | 3,480 | 3,570 | 1,514,000 | 892.50 |
| 1994-01-25 | 3,460 | 3,480 | 3,460 | 3,480 | 9,000 | 870 |
| 1994-01-24 | 3,440 | 3,440 | 3,440 | 3,440 | 6,000 | 860 |
| 1994-01-21 | 3,520 | 3,530 | 3,520 | 3,520 | 8,000 | 880 |
| 1994-01-20 | 3,580 | 3,580 | 3,490 | 3,490 | 16,000 | 872.50 |
| 1994-01-19 | 3,460 | 3,570 | 3,460 | 3,570 | 49,000 | 892.50 |
| 1994-01-18 | 3,440 | 3,500 | 3,440 | 3,470 | 66,000 | 867.50 |
| 1994-01-17 | 3,420 | 3,440 | 3,420 | 3,440 | 20,000 | 860 |
| 1994-01-14 | 3,450 | 3,460 | 3,420 | 3,460 | 23,000 | 865 |
| 1994-01-13 | 3,400 | 3,430 | 3,380 | 3,430 | 21,000 | 857.50 |
| 1994-01-12 | 3,350 | 3,400 | 3,350 | 3,400 | 8,000 | 850 |
| 1994-01-11 | 3,410 | 3,410 | 3,380 | 3,390 | 16,000 | 847.50 |
| 1994-01-10 | 3,360 | 3,430 | 3,350 | 3,360 | 31,000 | 840 |
| 1994-01-07 | 3,350 | 3,350 | 3,320 | 3,320 | 11,000 | 830 |
| 1994-01-06 | 3,400 | 3,430 | 3,370 | 3,370 | 134,000 | 842.50 |
| 1994-01-05 | 3,350 | 3,400 | 3,320 | 3,400 | 97,000 | 850 |
| 1994-01-04 | 3,240 | 3,350 | 3,230 | 3,350 | 18,000 | 837.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
